Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
18 October 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 95.00 | 0.24 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 100.00 | 0.35 | 0.00 | - | - | 0 |
| - | - | - | - | - | 105.00 | 0.43 | 0.00 | - | 2 | 5 |
| - | - | - | - | - | 110.00 | 0.27 | 0.00 | - | 2 | 3 |
| - | - | - | - | - | 115.00 | 0.65 | 0.00 | - | 1 | 15 |
| 92.30 | 0.00 | - | - | 1 | 120.00 | 0.64 | 0.00 | - | 2 | 19 |
| - | - | - | - | - | 125.00 | 0.80 | 0.00 | - | 65 | 172 |
| 91.53 | +10.63 | +13.14% | 4 | 6 | 130.00 | 0.58 | 0.00 | - | 8 | 23 |
| 70.52 | 0.00 | - | 1 | 2 | 135.00 | 0.52 | 0.00 | - | 4 | 11 |
| 67.98 | 0.00 | - | 20 | 20 | 140.00 | 0.59 | -0.79 | -57.25% | 2 | 75 |
| 78.10 | +13.60 | +21.09% | 1 | 0 | 145.00 | 0.77 | -0.04 | -4.94% | 1 | 50 |
| 73.31 | +0.31 | +0.42% | 1 | 39 | 150.00 | 1.28 | 0.00 | - | 9 | 263 |
| 57.05 | 0.00 | - | 1 | 14 | 155.00 | 1.65 | 0.00 | - | 1 | 32 |
| 53.50 | 0.00 | - | 1 | 20 | 160.00 | 1.60 | 0.00 | - | 12 | 216 |
| 59.15 | +10.55 | +21.71% | 1 | 19 | 165.00 | 2.12 | +0.03 | +1.44% | 1 | 43 |
| 53.56 | 0.00 | - | 2 | 22 | 170.00 | 3.30 | 0.00 | - | 16 | 172 |
| 36.50 | 0.00 | - | 1 | 15 | 175.00 | 4.01 | 0.00 | - | 14 | 388 |
| 40.45 | 0.00 | - | 1 | 45 | 180.00 | 4.20 | -1.10 | -20.75% | 1 | 225 |
| 35.62 | 0.00 | - | 1 | 31 | 185.00 | 5.10 | +0.03 | +0.59% | 3 | 527 |
| 37.90 | 0.00 | - | 1 | 53 | 190.00 | 6.10 | -0.15 | -2.40% | 6 | 476 |
| 36.00 | 0.00 | - | 2 | 62 | 195.00 | 7.45 | -0.10 | -1.32% | 7 | 707 |
| 32.10 | -0.56 | -1.71% | 2 | 116 | 200.00 | 8.95 | -0.05 | -0.56% | 9 | 434 |
| 26.22 | -0.53 | -1.98% | 16 | 846 | 210.00 | 12.55 | -0.31 | -2.41% | 7 | 214 |
| 21.05 | -0.10 | -0.47% | 34 | 263 | 220.00 | 17.05 | -0.45 | -2.57% | 50 | 137 |
| 16.42 | +0.07 | +0.43% | 366 | 602 | 230.00 | 23.30 | +0.05 | +0.22% | 1 | 12 |
| 12.45 | -0.66 | -5.03% | 23 | 352 | 240.00 | 29.80 | 0.00 | - | 1 | 48 |
| 9.45 | -0.35 | -3.57% | 9 | 283 | 250.00 | - | - | - | - | - |
| 7.15 | -0.28 | -3.77% | 41 | 193 | 260.00 | 43.50 | 0.00 | - | 1 | 2 |
| 5.32 | -0.13 | -2.39% | 48 | 299 | 270.00 | - | - | - | - | - |
| 3.95 | -0.47 | -10.63% | 40 | 21 | 280.00 | 82.50 | 0.00 | - | 1 | 1 |
| 2.90 | -0.34 | -10.49% | 8 | 71 | 290.00 | - | - | - | - | - |
| 2.13 | -0.08 | -3.62% | 80 | 22 | 300.00 | - | - | - | - | - |
| 1.51 | -0.10 | -6.21% | 3 | 286 | 310.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.